Callsfor13 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SPY240517C00580000 | 2024-05-10 3:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,293 | 26.56% |
SPY240524C00580000 | 2024-05-09 11:29AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 307 | 20.12% |
SPY240531C00580000 | 2024-05-10 10:15AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 3,869 | 16.41% |
SPY240607C00580000 | 2024-05-09 2:45PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | 0.00 | - | 16 | 69 | 14.75% |
SPY240614C00580000 | 2024-05-10 2:49PM EDT | 2024-06-14 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 611 | 37 | 13.62% |
SPY240621C00580000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 127 | 16,953 | 12.75% |
SPY240628C00580000 | 2024-05-10 3:00PM EDT | 2024-06-28 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 40 | 6,009 | 12.06% |
SPY240719C00580000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 33 | 2,551 | 11.16% |
SPY240731C00580000 | 2024-05-10 11:32AM EDT | 2024-07-31 | 0.21 | 0.20 | 0.22 | 0.00 | - | 8 | 820 | 11.12% |
SPY240816C00580000 | 2024-05-10 1:24PM EDT | 2024-08-16 | 0.42 | 0.39 | 0.42 | 0.00 | - | 90 | 1,425 | 11.30% |
SPY240830C00580000 | 2024-05-08 2:08PM EDT | 2024-08-30 | 0.62 | 0.63 | 0.66 | 0.00 | - | 8 | 218 | 11.51% |
SPY240920C00580000 | 2024-05-10 3:46PM EDT | 2024-09-20 | 1.10 | 1.11 | 1.14 | 0.00 | - | 18 | 4,410 | 11.84% |
SPY240930C00580000 | 2024-05-10 3:49PM EDT | 2024-09-30 | 1.30 | 1.28 | 1.31 | 0.00 | - | 62 | 583 | 11.79% |
SPY241031C00580000 | 2024-05-10 1:21PM EDT | 2024-10-31 | 2.46 | 2.39 | 2.49 | +0.06 | +2.50% | 2 | 498 | 12.60% |
SPY241129C00580000 | 2024-05-07 11:01AM EDT | 2024-11-29 | 4.20 | 4.07 | 4.29 | 0.00 | - | - | 2 | 13.77% |
SPY241220C00580000 | 2024-05-10 3:51PM EDT | 2024-12-20 | 5.24 | 5.14 | 5.22 | +0.08 | +1.55% | 56 | 2,566 | 14.01% |
SPY241231C00580000 | 2024-05-10 2:23PM EDT | 2024-12-31 | 5.48 | 5.42 | 5.57 | +0.27 | +5.18% | 12 | 253 | 14.00% |
SPY250117C00580000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 6.53 | 6.40 | 6.52 | +0.03 | +0.46% | 14 | 3,784 | 14.32% |
SPY250321C00580000 | 2024-05-10 11:29AM EDT | 2025-03-21 | 10.30 | 10.21 | 10.33 | +0.24 | +2.39% | 29 | 4,811 | 15.44% |
SPY250331C00580000 | 2024-05-09 12:42PM EDT | 2025-03-31 | 10.24 | 10.54 | 10.67 | 0.00 | - | 1 | 27 | 15.42% |
SPY250620C00580000 | 2024-05-10 3:57PM EDT | 2025-06-20 | 16.17 | 15.87 | 16.06 | +0.57 | +3.65% | 16 | 6,017 | 16.72% |
SPY250919C00580000 | 2024-05-10 9:30AM EDT | 2025-09-19 | 22.29 | 21.75 | 22.51 | +0.37 | +1.69% | 1 | 38 | 18.07% |
SPY251219C00580000 | 2024-05-09 1:14PM EDT | 2025-12-19 | 27.49 | 27.80 | 28.46 | 0.00 | - | 20 | 319 | 19.02% |
SPY260116C00580000 | 2024-05-10 2:53PM EDT | 2026-01-16 | 29.60 | 28.30 | 31.12 | +1.15 | +4.04% | 8 | 227 | 19.61% |
SPY260618C00580000 | 2024-05-08 2:05PM EDT | 2026-06-18 | 38.04 | 37.50 | 41.64 | 0.00 | - | - | 1 | 21.15% |
SPY261218C00580000 | 2024-05-10 3:46PM EDT | 2026-12-18 | 50.51 | 48.59 | 52.32 | +2.89 | +6.07% | 5 | 1,228 | 22.23% |